Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.02	18.45	15.96	17.10	408,105	+1.05(+6.52%)
Jan 30, 2006	16.08	16.50	15.99	16.05	128,023	-0.12(-0.74%)
Jan 27, 2006	16.32	16.83	16.05	16.17	132,087	-0.15(-0.92%)
Jan 26, 2006	16.59	16.86	16.20	16.32	158,280	-0.06(-0.37%)
Jan 25, 2006	16.98	17.13	16.35	16.38	131,464	-0.66(-3.87%)
Jan 24, 2006	16.68	17.10	16.57	17.04	91,729	+0.39(+2.34%)
Jan 23, 2006	17.16	17.16	16.50	16.65	110,265	-0.30(-1.77%)
Jan 20, 2006	18.15	18.18	16.86	16.95	156,985	-1.11(-6.15%)
Jan 19, 2006	17.61	18.45	17.61	18.06	117,907	+0.51(+2.91%)
Jan 18, 2006	17.94	17.97	17.52	17.55	127,304	-0.60(-3.31%)
Jan 17, 2006	18.54	18.54	18.06	18.15	124,689	-0.45(-2.42%)
Jan 13, 2006	18.90	18.96	18.42	18.60	148,345	-0.30(-1.59%)
Jan 12, 2006	18.03	19.26	17.79	18.90	314,066	+0.78(+4.30%)
Jan 11, 2006	18.15	18.27	17.79	18.12	179,634	+0.00(+0.00%)
Jan 10, 2006	17.64	18.15	17.17	18.12	183,848	+0.39(+2.20%)
Jan 09, 2006	16.47	17.85	16.38	17.73	294,360	+0.93(+5.54%)
Jan 06, 2006	16.59	17.10	16.59	16.80	150,249	+0.27(+1.63%)
Jan 05, 2006	16.95	17.25	16.38	16.53	190,943	-0.30(-1.78%)
Jan 04, 2006	15.51	16.89	15.51	16.83	248,548	+1.32(+8.51%)
Jan 03, 2006	15.42	15.57	15.03	15.51	135,127	+0.27(+1.77%)
Dec 30, 2005	15.42	15.48	15.09	15.24	158,297	-0.18(-1.17%)
Dec 29, 2005	15.45	15.75	15.33	15.42	121,365	-0.12(-0.77%)
Dec 28, 2005	15.84	15.87	15.42	15.54	186,500	-0.36(-2.26%)
Dec 27, 2005	15.90	16.41	15.75	15.90	136,500	-0.09(-0.56%)
Dec 23, 2005	15.78	16.17	15.78	15.99	103,751	+0.36(+2.30%)
Dec 22, 2005	15.81	16.14	15.48	15.63	134,382	-0.30(-1.88%)
Dec 21, 2005	15.75	16.17	15.75	15.93	103,823	+0.21(+1.34%)
Dec 20, 2005	15.42	15.93	15.36	15.72	131,756	+0.24(+1.55%)
Dec 19, 2005	16.02	16.02	15.45	15.48	126,955	-0.54(-3.37%)
Dec 16, 2005	16.35	17.07	15.87	16.02	237,304	-0.30(-1.84%)
Dec 15, 2005	16.86	16.86	16.05	16.32	187,713	-0.54(-3.20%)
Dec 14, 2005	17.37	17.55	16.86	16.86	144,993	-0.57(-3.27%)
Dec 13, 2005	17.49	17.85	17.31	17.43	103,306	-0.24(-1.36%)
Dec 12, 2005	17.52	18.12	17.52	17.67	80,378	+0.09(+0.51%)
Dec 09, 2005	17.16	17.70	17.16	17.58	120,432	+0.33(+1.91%)
Dec 08, 2005	17.46	18.00	17.19	17.25	154,966	-0.33(-1.88%)
Dec 07, 2005	17.79	18.24	17.40	17.58	124,642	-0.30(-1.68%)
Dec 06, 2005	18.21	18.60	17.85	17.88	183,481	-0.39(-2.13%)
Dec 05, 2005	18.42	18.42	17.40	18.27	249,364	-0.03(-0.16%)
Dec 02, 2005	18.30	19.17	17.70	18.30	335,596	+0.15(+0.83%)
Dec 01, 2005	16.08	18.45	16.08	18.15	442,439	+2.04(+12.66%)
Nov 30, 2005	15.78	16.20	15.63	16.11	133,708	+0.36(+2.29%)
Nov 29, 2005	15.90	16.26	15.75	15.75	172,069	-0.03(-0.19%)
Nov 28, 2005	15.90	16.38	15.63	15.78	220,884	+0.15(+0.96%)
Nov 25, 2005	15.90	16.05	15.63	15.63	39,248	-0.15(-0.95%)
Nov 23, 2005	15.72	16.23	15.72	15.78	85,836	-0.06(-0.38%)
Nov 22, 2005	15.57	16.41	15.45	15.84	251,545	+0.27(+1.73%)
Nov 21, 2005	15.93	15.99	15.33	15.57	159,101	-0.36(-2.26%)
Nov 18, 2005	15.30	15.93	15.19	15.93	191,144	+0.75(+4.94%)
Nov 17, 2005	15.09	15.45	15.00	15.18	147,334	+0.06(+0.40%)
Nov 16, 2005	15.51	15.60	14.91	15.12	164,864	-0.42(-2.70%)
Nov 15, 2005	15.81	16.02	15.51	15.54	73,144	-0.36(-2.26%)
Nov 14, 2005	16.08	16.17	15.69	15.90	64,772	-0.15(-0.93%)
Nov 11, 2005	15.75	16.29	15.69	16.05	131,985	+0.27(+1.71%)
Nov 10, 2005	16.14	16.14	15.51	15.78	162,298	-0.45(-2.77%)
Nov 09, 2005	16.29	16.53	15.90	16.23	100,703	+0.09(+0.56%)
Nov 08, 2005	16.62	16.77	16.08	16.14	89,718	-0.66(-3.93%)
Nov 07, 2005	16.65	16.98	16.50	16.80	100,306	+0.36(+2.19%)
Nov 04, 2005	16.74	17.07	16.20	16.44	136,808	-0.36(-2.14%)
Nov 03, 2005	16.50	17.40	16.35	16.80	199,403	+0.39(+2.38%)
Nov 02, 2005	15.69	16.50	15.69	16.41	124,220	+0.69(+4.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.